Scandium Canada Ltd. (SCDCF)
OTCMKTS · Delayed Price · Currency is USD
0.1170
+0.0021 (1.83%)
Mar 19, 2026, 3:00 PM EST
Scandium Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.83% | 74,787 |
| Mar 18, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.13% | 72,638 |
| Mar 17, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.08% | 38,756 |
| Mar 16, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -0.48% | 145,565 |
| Mar 13, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.92% | 398,322 |
| Mar 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.35% | 8,890 |
| Mar 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.81% | 37,516 |
| Mar 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 183,429 |
| Mar 9, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -9.15% | 771,136 |
| Mar 6, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.72% | 189,713 |
| Mar 5, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.86% | 193,437 |
| Mar 4, 2026 | 0.18 | 0.18 | 0.14 | 0.15 | 0.15 | -16.47% | 1,091,485 |
| Mar 3, 2026 | 0.21 | 0.22 | 0.18 | 0.18 | 0.18 | -9.20% | 547,614 |
| Mar 2, 2026 | 0.21 | 0.23 | 0.19 | 0.19 | 0.19 | 2.42% | 385,453 |
| Feb 27, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 1.17% | 287,598 |
| Feb 26, 2026 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | 13.68% | 667,456 |
| Feb 25, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.25% | 43,181 |
| Feb 24, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | -0.93% | 93,575 |
| Feb 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.73% | 43,140 |
| Feb 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.57% | 59,931 |
| Feb 19, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -0.73% | 87,565 |
| Feb 18, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.65% | 16,009 |
| Feb 17, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.43% | 89,307 |
| Feb 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 5.47% | 10,250 |
| Feb 12, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -5.41% | 74,100 |
| Feb 11, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 7.59% | 8,333 |
| Feb 10, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.32% | 106,916 |
| Feb 9, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.35% | 136,134 |
| Feb 6, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 14.67% | 364,121 |
| Feb 5, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -14.26% | 271,262 |
| Feb 4, 2026 | 0.14 | 0.16 | 0.12 | 0.16 | 0.16 | 7.19% | 169,853 |
| Feb 3, 2026 | 0.16 | 0.17 | 0.14 | 0.14 | 0.14 | -12.68% | 353,196 |
| Feb 2, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.93% | 71,139 |
| Jan 30, 2026 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -6.88% | 502,051 |
| Jan 29, 2026 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | 2.00% | 51,800 |
| Jan 28, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -7.52% | 310,635 |
| Jan 27, 2026 | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | -6.59% | 93,280 |
| Jan 26, 2026 | 0.23 | 0.23 | 0.19 | 0.21 | 0.21 | -4.98% | 261,242 |
| Jan 23, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | 1.77% | 226,107 |
| Jan 22, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 9.53% | 138,032 |
| Jan 21, 2026 | 0.20 | 0.23 | 0.19 | 0.20 | 0.20 | -10.41% | 406,782 |
| Jan 20, 2026 | 0.20 | 0.26 | 0.20 | 0.22 | 0.22 | 20.12% | 1,151,779 |
| Jan 16, 2026 | 0.17 | 0.19 | 0.16 | 0.18 | 0.18 | 16.18% | 406,027 |
| Jan 15, 2026 | 0.19 | 0.19 | 0.15 | 0.16 | 0.16 | -13.50% | 524,413 |
| Jan 14, 2026 | 0.13 | 0.18 | 0.13 | 0.18 | 0.18 | 44.51% | 490,608 |
| Jan 13, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.11% | 174,900 |
| Jan 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.65% | 141,049 |
| Jan 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.02% | 102,748 |
| Jan 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.79% | 44,200 |
| Jan 7, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 392,550 |